PER
2018/06/05~2018/10/26
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
10/26 | 1,558 | 1,586 | 1,460 | 1,487 | -3.69% | 201,400 | 271億609万 | -13.45% | 12.58 | 1.59 |
10/25 | 1,548 | 1,620 | 1,541 | 1,544 | -1.66% | 231,400 | 281億4513万 | -11.72% | 13.06 | 1.65 |
10/24 | 1,613 | 1,621 | 1,562 | 1,570 | -2.85% | 90,900 | 286億1907万 | -11.4% | 13.28 | 1.67 |
10/23 | 1,624 | 1,660 | 1,616 | 1,616 | +0.19% | 149,900 | 294億5759万 | -9.82% | 13.67 | 1.72 |
10/22 | 1,584 | 1,625 | 1,583 | 1,613 | +1.51% | 99,500 | 294億291万 | -10.69% | 13.65 | 1.72 |
10/19 | 1,565 | 1,608 | 1,565 | 1,589 | +0.19% | 102,600 | 289億6542万 | -13.07% | 13.44 | 1.69 |
10/18 | 1,590 | 1,625 | 1,576 | 1,586 | -1.06% | 99,200 | 289億1073万 | -14.04% | 13.42 | 1.69 |
10/17 | 1,556 | 1,610 | 1,556 | 1,603 | +3.75% | 124,600 | 292億2062万 | -13.68% | 13.56 | 1.71 |
10/16 | 1,567 | 1,585 | 1,518 | 1,545 | -1.47% | 191,700 | 281億6336万 | -17.42% | 13.07 | 1.65 |
10/15 | 1,607 | 1,609 | 1,564 | 1,568 | -2.49% | 105,900 | 285億8262万 | -16.95% | 13.27 | 1.67 |
10/12 | 1,568 | 1,615 | 1,561 | 1,608 | +1.01% | 136,000 | 293億1176万 | -15.55% | 13.6 | 1.72 |
10/11 | 1,568 | 1,603 | 1,552 | 1,592 | -5.18% | 327,100 | 290億2010万 | -17.13% | 13.47 | 1.7 |
10/10 | 1,652 | 1,688 | 1,645 | 1,679 | +1.27% | 144,900 | 306億600万 | -13.5% | 14.2 | 1.79 |
10/09 | 1,700 | 1,700 | 1,658 | 1,658 | -2.76% | 190,700 | 302億2320万 | -15.45% | 14.03 | 1.77 |
10/05 | 1,712 | 1,741 | 1,702 | 1,705 | -0.99% | 276,600 | 310億7995万 | -13.98% | 14.42 | 1.82 |
10/04 | 1,712 | 1,746 | 1,696 | 1,722 | +2.01% | 320,000 | 313億8984万 | -13.86% | 14.57 | 1.84 |
10/03 | 1,690 | 1,705 | 1,671 | 1,688 | -0.12% | 355,000 | 307億7006万 | -16.19% | 14.28 | 1.8 |
10/02 | 1,706 | 1,741 | 1,675 | 1,690 | -0.47% | 483,900 | 308億652万 | -16.83% | 14.3 | 1.8 |
10/01 | 1,770 | 1,776 | 1,680 | 1,698 | -4.01% | 1,158,200 | 309億5235万 | -17.17% | 14.37 | 1.81 |
09/28 | 1,902 | 1,904 | 1,733 | 1,769 | -8.58% | 1,159,000 | 322億4659万 | -14.33% | 14.97 | 1.89 |
09/27 | 2,063 | 2,065 | 1,935 | 1,935 | -6.39% | 534,900 | 352億7255万 | -6.79% | 16.37 | 2.06 |
09/26 | 2,050 | 2,097 | 2,028 | 2,067 | +0.83% | 306,000 | 376億7874万 | -0.58% | 17.49 | 2.2 |
09/25 | 2,073 | 2,095 | 2,023 | 2,050 | -0.77% | 239,100 | 373億6885万 | -1.3% | 17.34 | 2.19 |
09/21 | 2,150 | 2,200 | 2,065 | 2,066 | -10.45% | 616,600 | 376億6051万 | -0.53% | 17.48 | 2.2 |
09/20 | 2,296 | 2,329 | 2,265 | 2,307 | +2.08% | 233,700 | 420億5363万 | +11.18% | 19.52 | 2.46 |
09/19 | 2,155 | 2,281 | 2,154 | 2,260 | +6.25% | 377,800 | 411億9688万 | +9.39% | 19.12 | 2.41 |
09/18 | 2,058 | 2,162 | 2,058 | 2,127 | +3.91% | 364,200 | 387億7247万 | +3.2% | 17.99 | 2.27 |
09/14 | 2,004 | 2,088 | 1,929 | 2,047 | +3.75% | 344,400 | 373億1417万 | -0.63% | 17.32 | 2.18 |
09/13 | 2,116 | 2,136 | 1,945 | 1,973 | -8.91% | 327,900 | 359億6524万 | -4.41% | 16.69 | 2.1 |
09/12 | 2,008 | 2,188 | 2,008 | 2,166 | +8.03% | 333,500 | 394億8339万 | +4.69% | 18.32 | 2.31 |
09/11 | 1,934 | 2,005 | 1,904 | 2,005 | +5.75% | 224,300 | 365億4856万 | -2.95% | 16.96 | 2.14 |
09/10 | 1,918 | 1,945 | 1,867 | 1,896 | -2.72% | 144,300 | 345億6163万 | -8.36% | 16.04 | 2.02 |
09/07 | 1,960 | 1,964 | 1,929 | 1,949 | -0.76% | 82,800 | 355億2775万 | -6.16% | 16.49 | 2.08 |
09/06 | 1,965 | 1,994 | 1,942 | 1,964 | -0.61% | 65,600 | 358億119万 | -5.76% | 16.62 | 2.09 |
09/05 | 2,031 | 2,043 | 1,973 | 1,976 | -3.33% | 135,700 | 360億1993万 | -5.54% | 16.72 | 2.11 |
09/04 | 2,070 | 2,087 | 2,038 | 2,044 | -2.2% | 100,800 | 372億5948万 | -2.81% | 17.29 | 2.18 |
09/03 | 2,158 | 2,158 | 2,087 | 2,090 | -3.6% | 61,900 | 380億9800万 | -1.04% | 17.68 | 2.23 |
08/31 | 2,164 | 2,201 | 2,164 | 2,168 | -0.73% | 37,700 | 395億1984万 | +2.22% | 18.34 | 2.32 |
08/30 | 2,145 | 2,208 | 2,145 | 2,184 | +2.58% | 92,200 | 398億1150万 | +2.44% | 18.48 | 2.34 |
08/29 | 2,109 | 2,136 | 2,109 | 2,129 | +1% | 31,900 | 388億892万 | -0.51% | 18.01 | 2.28 |
08/28 | 2,147 | 2,165 | 2,088 | 2,108 | -1.36% | 61,200 | 384億2612万 | -2.04% | 17.83 | 2.26 |
08/27 | 2,165 | 2,165 | 2,108 | 2,137 | +0.14% | 81,100 | 389億5475万 | -1.29% | 18.08 | 2.29 |
08/24 | 2,104 | 2,137 | 2,075 | 2,134 | +2.79% | 62,800 | 389億7万 | -1.98% | 18.05 | 2.29 |
08/23 | 2,050 | 2,081 | 2,022 | 2,076 | +1.76% | 31,300 | 378億4280万 | -5.12% | 17.56 | 2.23 |
08/22 | 2,020 | 2,048 | 2,007 | 2,040 | +0.89% | 42,000 | 371億8657万 | -7.15% | 17.26 | 2.19 |
08/21 | 2,017 | 2,042 | 2,008 | 2,022 | +0.25% | 47,600 | 368億5845万 | -8.38% | 17.11 | 2.17 |
08/20 | 2,030 | 2,052 | 2,015 | 2,017 | -0.64% | 34,700 | 367億6731万 | -9.06% | 17.06 | 2.16 |
08/17 | 2,032 | 2,052 | 2,018 | 2,030 | +0.1% | 31,700 | 370億428万 | -8.97% | 17.17 | 2.18 |
08/16 | 2,055 | 2,074 | 2,011 | 2,028 | -3.06% | 60,900 | 369億6782万 | -9.5% | 17.16 | 2.17 |
08/15 | 2,134 | 2,134 | 2,051 | 2,092 | -1.55% | 94,300 | 381億3446万 | -7.02% | 17.7 | 2.24 |
08/14 | 2,082 | 2,128 | 2,076 | 2,125 | +1.34% | 44,100 | 387億3601万 | -5.72% | 17.98 | 2.28 |
08/13 | 2,150 | 2,150 | 2,068 | 2,097 | -2.47% | 96,100 | 382億2560万 | -7.13% | 17.74 | 2.25 |
08/10 | 2,140 | 2,152 | 2,126 | 2,150 | +2.19% | 105,400 | 391億9173万 | -4.99% | 18.19 | 2.31 |
08/09 | 2,093 | 2,115 | 2,036 | 2,104 | +0.53% | 142,500 | 383億5321万 | -7.03% | 17.8 | 2.26 |
08/08 | 2,050 | 2,112 | 2,035 | 2,093 | +1.31% | 175,800 | 381億5269万 | -7.55% | 17.71 | 2.24 |
08/07 | 2,070 | 2,076 | 2,021 | 2,066 | -1.29% | 97,800 | 376億6051万 | -8.71% | 17.48 | 2.22 |
08/06 | 2,128 | 2,144 | 2,086 | 2,093 | -1.46% | 78,300 | 381億5269万 | -7.63% | 17.71 | 2.24 |
08/03 | 2,173 | 2,196 | 2,117 | 2,124 | -2.79% | 90,700 | 387億1778万 | -6.47% | 17.97 | 2.28 |
08/02 | 2,225 | 2,264 | 2,183 | 2,185 | -2.28% | 86,500 | 398億2973万 | -4.25% | 18.49 | 2.34 |
08/01 | 2,260 | 2,273 | 2,215 | 2,236 | -1.19% | 58,700 | 407億5940万 | -2.53% | 18.92 | 2.4 |
07/31 | 2,305 | 2,317 | 2,238 | 2,263 | -2.83% | 62,400 | 412億5157万 | -1.69% | 19.15 | 2.43 |
07/30 | 2,425 | 2,425 | 2,305 | 2,329 | -4% | 68,100 | 424億5467万 | +0.82% | 19.7 | 2.5 |
07/27 | 2,392 | 2,434 | 2,380 | 2,426 | +1.34% | 44,000 | 442億2285万 | +4.57% | 20.52 | 2.6 |
07/26 | 2,431 | 2,432 | 2,371 | 2,394 | -1.48% | 60,400 | 436億3953万 | +3.01% | 20.25 | 2.57 |
07/25 | 2,447 | 2,554 | 2,412 | 2,430 | +0.04% | 182,800 | 442億9577万 | +4.7% | 20.56 | 2.61 |
07/24 | 2,450 | 2,450 | 2,391 | 2,429 | -0.41% | 72,500 | 442億7754万 | +4.74% | 20.55 | 2.6 |
07/23 | 2,398 | 2,477 | 2,388 | 2,439 | +1.29% | 182,300 | 444億5982万 | +5.17% | 20.63 | 2.62 |
07/20 | 2,314 | 2,409 | 2,303 | 2,408 | +4.65% | 205,000 | 438億9473万 | +3.93% | 20.37 | 2.58 |
07/19 | 2,303 | 2,330 | 2,262 | 2,301 | -0.09% | 86,600 | 419億4426万 | -0.65% | 19.47 | 2.47 |
07/18 | 2,260 | 2,311 | 2,232 | 2,303 | +0.66% | 74,300 | 419億8072万 | -0.73% | 19.48 | 2.47 |
07/17 | 2,315 | 2,315 | 2,254 | 2,288 | -1.17% | 96,600 | 417億729万 | -1.51% | 19.36 | 2.45 |
07/13 | 2,362 | 2,362 | 2,303 | 2,315 | +0.13% | 96,200 | 421億9946万 | -0.52% | 19.58 | 2.48 |
07/12 | 2,298 | 2,381 | 2,260 | 2,312 | +2.98% | 191,700 | 421億4478万 | -0.73% | 19.56 | 2.48 |
07/11 | 2,240 | 2,254 | 2,182 | 2,245 | +1.77% | 117,000 | 409億2345万 | -3.61% | 18.99 | 2.41 |
07/10 | 2,243 | 2,255 | 2,199 | 2,206 | -0.63% | 111,300 | 402億1253万 | -5.32% | 18.66 | 2.37 |
07/09 | 2,208 | 2,255 | 2,180 | 2,220 | +0.73% | 146,600 | 404億6774万 | -4.8% | 18.78 | 2.38 |
07/06 | 2,151 | 2,212 | 2,099 | 2,204 | +2.46% | 137,700 | 401億7608万 | -5.57% | 18.65 | 2.36 |
07/05 | 2,162 | 2,223 | 2,135 | 2,151 | +0.47% | 203,800 | 392億995万 | -7.96% | 18.2 | 2.31 |
07/04 | 2,160 | 2,199 | 2,094 | 2,141 | +3.33% | 279,200 | 390億2767万 | -8.62% | 18.11 | 2.3 |
07/03 | 2,143 | 2,160 | 2,040 | 2,072 | -3.36% | 183,100 | 377億6989万 | -11.79% | 17.53 | 2.22 |
07/02 | 2,220 | 2,228 | 2,100 | 2,144 | -3.38% | 214,500 | 390億8235万 | -9.11% | 18.14 | 2.3 |
06/29 | 2,398 | 2,403 | 2,157 | 2,219 | -7.5% | 361,300 | 404億4951万 | -6.37% | 18.77 | 2.38 |
06/28 | 2,468 | 2,469 | 2,313 | 2,399 | -2.8% | 191,900 | 437億3068万 | +0.76% | 20.3 | 2.57 |
06/27 | 2,454 | 2,473 | 2,395 | 2,468 | +0.57% | 89,000 | 449億8846万 | +3.39% | 20.88 | 2.65 |
06/26 | 2,412 | 2,485 | 2,376 | 2,454 | +0.08% | 87,700 | 447億3325万 | +2.72% | 20.76 | 2.63 |
06/25 | 2,597 | 2,599 | 2,434 | 2,452 | -4.63% | 156,900 | 446億9680万 | +2.47% | 20.74 | 2.63 |
06/22 | 2,526 | 2,627 | 2,497 | 2,571 | +1.54% | 283,800 | 468億6601万 | +7.26% | 21.75 | 2.76 |
06/21 | 2,332 | 2,539 | 2,332 | 2,532 | +8.76% | 324,600 | 461億5509万 | +5.76% | 21.42 | 2.71 |
06/20 | 2,371 | 2,396 | 2,289 | 2,328 | -1.65% | 124,200 | 424億3644万 | -2.72% | 19.69 | 2.5 |
06/19 | 2,450 | 2,474 | 2,354 | 2,367 | -2.91% | 82,700 | 431億4736万 | -1.33% | 20.02 | 2.54 |
06/18 | 2,430 | 2,480 | 2,409 | 2,438 | +2.61% | 181,700 | 444億4159万 | +1.37% | 20.63 | 2.61 |
06/15 | 2,400 | 2,405 | 2,351 | 2,376 | -0.34% | 48,500 | 433億1141万 | -1.41% | 20.1 | 2.55 |
06/14 | 2,374 | 2,403 | 2,361 | 2,384 | -1% | 87,300 | 434億5724万 | -1.41% | 20.17 | 2.56 |
06/13 | 2,380 | 2,425 | 2,380 | 2,408 | +1.18% | 31,300 | 438億9473万 | -0.74% | 20.37 | 2.58 |
06/12 | 2,423 | 2,423 | 2,357 | 2,380 | -0.75% | 83,900 | 433億8433万 | -2.1% | 20.13 | 2.55 |
06/11 | 2,360 | 2,413 | 2,360 | 2,398 | +2.13% | 66,500 | 437億1245万 | -1.76% | 20.29 | 2.57 |
06/08 | 2,312 | 2,360 | 2,309 | 2,348 | +1.25% | 49,100 | 428億101万 | -4.05% | 19.86 | 2.52 |
06/07 | 2,301 | 2,322 | 2,286 | 2,319 | +1.89% | 55,500 | 422億7238万 | -5.27% | 19.62 | 2.49 |
06/06 | 2,224 | 2,292 | 2,193 | 2,276 | +1.52% | 84,300 | 414億8854万 | -7.14% | 19.26 | 2.44 |
06/05 | 2,275 | 2,275 | 2,195 | 2,242 | -1.75% | 99,500 | 408億6877万 | -8.68% | 18.97 | 2.4 |